Indicators

Akamai Technologies (NQ: AKAM )

101.68 -0.11 (-0.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	72.95	73.73	72.55	72.60	2,345,808	-0.70(-0.95%)
Feb 27, 2023	73.15	74.42	73.07	73.30	2,099,013	+0.59(+0.81%)
Feb 24, 2023	74.21	74.21	72.56	72.71	2,059,481	-2.44(-3.25%)
Feb 23, 2023	76.74	76.90	74.47	75.15	2,058,930	-1.70(-2.21%)
Feb 22, 2023	76.77	77.35	75.98	76.85	1,617,173	+0.45(+0.59%)
Feb 21, 2023	76.73	77.06	75.65	76.40	2,014,676	-0.90(-1.16%)
Feb 17, 2023	76.68	77.42	75.61	77.30	2,232,934	+0.23(+0.30%)
Feb 16, 2023	78.03	78.89	76.73	77.07	3,697,966	-1.59(-2.02%)
Feb 15, 2023	81.53	81.53	78.34	78.66	7,745,535	-9.14(-10.41%)
Feb 14, 2023	87.99	88.89	87.26	87.79	1,939,719	-0.18(-0.20%)
Feb 13, 2023	85.63	88.01	85.52	87.97	1,977,241	+2.47(+2.89%)
Feb 10, 2023	85.13	86.31	84.73	85.50	1,246,596	-0.21(-0.25%)
Feb 09, 2023	87.07	87.49	85.48	85.71	1,211,436	-0.52(-0.60%)
Feb 08, 2023	88.12	88.31	86.00	86.23	1,454,114	-1.93(-2.19%)
Feb 07, 2023	87.16	88.29	86.64	88.16	1,092,188	+0.67(+0.77%)
Feb 06, 2023	88.50	88.73	87.06	87.49	920,054	-1.84(-2.06%)
Feb 03, 2023	89.52	90.36	89.03	89.33	775,519	-1.95(-2.14%)
Feb 02, 2023	90.00	91.77	89.82	91.28	1,057,822	+1.70(+1.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.